305,800€
5,34%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 306,00 | 306,00 | 306,00 | 306,00 | 5,41% | - |
| 11.12.2025 | 290,30 | 290,30 | 290,30 | 290,30 | 2,98% | - |
| 10.12.2025 | 282,70 | 282,70 | 281,90 | 281,90 | -1,30% | 7,00 |
| 09.12.2025 | 283,20 | 285,60 | 283,20 | 285,60 | 0,95% | 26,00 |
| 08.12.2025 | 282,90 | 282,90 | 282,90 | 282,90 | -0,88% | - |
| 05.12.2025 | 285,40 | 285,40 | 285,40 | 285,40 | 0,85% | - |
| 04.12.2025 | 283,00 | 283,00 | 283,00 | 283,00 | -0,81% | - |
| 03.12.2025 | 283,50 | 285,30 | 283,50 | 285,30 | 0,78% | 18,00 |
| 02.12.2025 | 283,10 | 283,10 | 283,10 | 283,10 | -2,48% | - |
| 01.12.2025 | 290,30 | 290,30 | 290,30 | 290,30 | -0,41% | - |
| 28.11.2025 | 291,50 | 291,50 | 291,50 | 291,50 | 0,07% | - |
| 27.11.2025 | 291,30 | 291,30 | 291,30 | 291,30 | 0,48% | - |
| 26.11.2025 | 289,90 | 289,90 | 289,90 | 289,90 | 1,61% | - |
| 25.11.2025 | 285,30 | 285,30 | 285,30 | 285,30 | 2,33% | - |
| 24.11.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 2,69% | - |
| 21.11.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -0,66% | - |
| 20.11.2025 | 274,80 | 274,80 | 273,30 | 273,30 | -2,15% | 23,00 |
| 19.11.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -1,72% | - |
| 18.11.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 1,43% | - |
| 17.11.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -0,39% | - |
| 14.11.2025 | 281,30 | 281,30 | 281,30 | 281,30 | -0,04% | - |
| 13.11.2025 | 282,20 | 282,20 | 281,40 | 281,40 | 3,57% | 4,00 |
| 12.11.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 3,47% | - |
| 11.11.2025 | 262,20 | 262,60 | 262,20 | 262,60 | -4,44% | 10,00 |
| 10.11.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 0,99% | - |
| 07.11.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -1,27% | - |
| 06.11.2025 | 275,60 | 275,60 | 275,60 | 275,60 | 0,29% | - |
| 05.11.2025 | 274,80 | 274,80 | 274,80 | 274,80 | 1,63% | - |
| 04.11.2025 | 270,40 | 270,40 | 270,40 | 270,40 | -1,39% | - |
| 03.11.2025 | 274,20 | 274,20 | 274,20 | 274,20 | -1,40% | - |
| 31.10.2025 | 278,10 | 278,10 | 278,10 | 278,10 | -0,75% | - |
| 30.10.2025 | 286,50 | 286,50 | 280,20 | 280,20 | -3,78% | 15,00 |
| 29.10.2025 | 291,20 | 291,20 | 291,20 | 291,20 | 0,41% | - |
| 28.10.2025 | 293,00 | 294,00 | 290,00 | 290,00 | -1,39% | 33,00 |
| 27.10.2025 | 294,20 | 294,20 | 294,10 | 294,10 | -1,21% | 6,00 |
| 24.10.2025 | 297,70 | 297,70 | 297,70 | 297,70 | 1,60% | - |
| 23.10.2025 | 293,00 | 293,00 | 293,00 | 293,00 | -2,46% | - |
| 22.10.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -5,53% | - |
| 21.10.2025 | 301,50 | 320,00 | 301,50 | 318,00 | 6,60% | 26,00 |
| 20.10.2025 | 298,30 | 298,30 | 298,30 | 298,30 | 0,85% | - |
| 17.10.2025 | 295,80 | 295,80 | 295,80 | 295,80 | -1,07% | - |
| 16.10.2025 | 299,00 | 299,00 | 299,00 | 299,00 | -0,57% | - |
| 15.10.2025 | 301,10 | 301,10 | 300,70 | 300,70 | 0,23% | 17,00 |
| 14.10.2025 | 302,10 | 302,10 | 296,70 | 300,00 | -1,19% | 134,00 |
| 13.10.2025 | 300,00 | 303,60 | 300,00 | 303,60 | -2,32% | 30,00 |
| 10.10.2025 | 310,80 | 310,80 | 310,80 | 310,80 | -0,06% | - |
| 09.10.2025 | 310,60 | 311,00 | 310,60 | 311,00 | 1,30% | 20,00 |
| 08.10.2025 | 307,00 | 307,00 | 307,00 | 307,00 | 2,88% | - |
| 07.10.2025 | 298,40 | 298,40 | 298,40 | 298,40 | -1,06% | - |
| 06.10.2025 | 298,70 | 301,60 | 298,70 | 301,60 | 0,10% | 10,00 |
| 03.10.2025 | 289,70 | 301,30 | 289,70 | 301,30 | 6,62% | 126,00 |
| 02.10.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 3,33% | - |
| 01.10.2025 | 273,50 | 273,50 | 273,50 | 273,50 | 0,66% | - |
| 30.09.2025 | 271,70 | 271,70 | 271,70 | 271,70 | 0,15% | - |
| 29.09.2025 | 271,30 | 271,30 | 271,30 | 271,30 | 0,26% | - |
| 26.09.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -0,99% | - |
| 25.09.2025 | 277,10 | 278,10 | 273,30 | 273,30 | -0,26% | 56,00 |
| 24.09.2025 | 274,00 | 274,00 | 274,00 | 274,00 | 1,56% | - |
| 23.09.2025 | 268,70 | 270,00 | 268,70 | 269,80 | 1,28% | 28,00 |
| 22.09.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -0,41% | - |
| 19.09.2025 | 267,50 | 267,50 | 267,50 | 267,50 | 2,29% | - |
| 18.09.2025 | 261,50 | 261,50 | 261,50 | 261,50 | 0,31% | - |
| 17.09.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 0,77% | - |
| 16.09.2025 | 262,40 | 262,40 | 258,70 | 258,70 | -0,88% | 149,00 |
| 15.09.2025 | 267,10 | 267,10 | 261,00 | 261,00 | -2,50% | 14,00 |
| 12.09.2025 | 267,70 | 267,70 | 267,70 | 267,70 | 1,88% | - |
| 11.09.2025 | 262,40 | 262,90 | 261,70 | 262,75 | 0,86% | - |
| 10.09.2025 | 266,70 | 266,70 | 260,50 | 260,50 | -3,46% | 120,00 |
| 08.09.2025 | 267,80 | 269,90 | 267,10 | 269,85 | 2,45% | - |
| 05.09.2025 | 263,40 | 263,40 | 263,40 | 263,40 | -4,32% | - |
| 04.09.2025 | 275,30 | 275,30 | 275,30 | 275,30 | -0,43% | - |
| 03.09.2025 | 276,50 | 276,50 | 276,50 | 276,50 | 1,80% | - |
| 02.09.2025 | 271,60 | 271,60 | 271,60 | 271,60 | 0,18% | - |
| 01.09.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -0,84% | - |
| 29.08.2025 | 265,20 | 273,40 | 265,20 | 273,40 | 2,86% | 48,00 |
| 28.08.2025 | 265,30 | 265,80 | 265,30 | 265,80 | -0,11% | 12,00 |
| 27.08.2025 | 266,10 | 266,10 | 266,10 | 266,10 | -1,15% | - |
| 26.08.2025 | 269,20 | 269,20 | 269,20 | 269,20 | 0,11% | - |
| 25.08.2025 | 269,30 | 269,30 | 268,90 | 268,90 | 1,01% | 50,00 |
| 22.08.2025 | 266,20 | 266,20 | 266,20 | 266,20 | -0,22% | - |
| 21.08.2025 | 265,40 | 266,80 | 265,40 | 266,80 | -1,44% | 19,00 |
| 20.08.2025 | 267,20 | 270,70 | 267,20 | 270,70 | 2,38% | 20,00 |
| 19.08.2025 | 264,40 | 264,40 | 264,40 | 264,40 | 0,19% | - |
| 18.08.2025 | 263,90 | 263,90 | 263,90 | 263,90 | 1,50% | - |
| 15.08.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 2,89% | - |
| 14.08.2025 | 250,70 | 252,70 | 250,70 | 252,70 | 0,92% | 20,00 |
| 13.08.2025 | 249,70 | 250,40 | 249,70 | 250,40 | 0,28% | 6,00 |
| 12.08.2025 | 249,70 | 249,70 | 249,70 | 249,70 | -1,65% | - |
| 11.08.2025 | 251,40 | 253,90 | 251,40 | 253,90 | 4,53% | 8,00 |
| 08.08.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 2,79% | - |
| 07.08.2025 | 236,30 | 236,30 | 236,30 | 236,30 | -0,59% | - |
| 06.08.2025 | 238,50 | 238,50 | 237,70 | 237,70 | 0,00% | 1,00 |
| 05.08.2025 | 237,70 | 237,70 | 237,70 | 237,70 | -0,63% | - |
| 04.08.2025 | 237,20 | 239,20 | 237,20 | 239,20 | -3,00% | 2,00 |
| 01.08.2025 | 246,60 | 246,60 | 246,60 | 246,60 | -3,41% | - |
| 31.07.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -0,47% | - |
| 30.07.2025 | 249,50 | 256,50 | 249,50 | 256,50 | 1,30% | 10,00 |
| 29.07.2025 | 246,50 | 253,20 | 246,50 | 253,20 | 2,93% | 10,00 |
| 28.07.2025 | 248,90 | 251,30 | 246,00 | 246,00 | 2,41% | 43,00 |
| 25.07.2025 | 240,20 | 240,20 | 240,20 | 240,20 | 0,50% | - |